stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185900,370849601,1275,1275,1275,1275,2969
20231011,185800,370849601,1275,1275,1275,1275,0
20231011,185700,370849601,1275,1275,1275,1275,0
20231011,185600,370849601,1275,1275,1275,1275,0
20231011,185500,370849601,1275,1275,1275,1275,0
20231011,185400,370849601,1275,1275,1275,1275,0
20231011,185300,370849601,1275,1275,1275,1275,0
20231011,185200,370849601,1275,1275,1275,1275,0
20231011,185100,370849601,1275,1275,1275,1275,0
20231011,185000,370849601,1275,1275,1275,1275,0
20231011,184900,370849601,1275,1275,1275,1275,0
20231011,184800,370849601,1275,1275,1275,1275,0
20231011,184700,370849601,1275,1275,1275,1275,0
20231011,184600,370849601,1275,1275,1275,1275,0
20231011,184500,370849601,1275,1275,1275,1275,0
20231011,184400,370849601,1275,1275,1275,1275,0
20231011,184300,370849601,1275,1275,1275,1275,0
20231011,184200,370849601,1275,1275,1275,1275,0
20231011,184100,370849601,1275,1275,1275,1275,0
20231011,184000,370849601,1275,1275,1275,1275,0
20231011,183900,370849601,1275,1275,1275,1275,0
20231011,183800,370849601,1275,1275,1275,1275,0
20231011,183700,370849601,1275,1275,1275,1275,0
20231011,183600,370849601,1275,1275,1275,1275,0
20231011,183500,370849601,1275,1275,1275,1275,0
20231011,183400,370849601,1275,1275,1275,1275,0
20231011,183300,370849601,1275,1275,1275,1275,0
20231011,183200,370849601,1275,1275,1275,1275,0
20231011,183100,370849601,1275,1275,1275,1275,0
20231011,183000,370849601,1275,1275,1275,1275,0
20231011,182900,370849601,1275,1275,1275,1275,2969
20231011,182800,370849601,1275,1275,1275,1275,0
20231011,182700,370849601,1275,1275,1275,1275,0
20231011,182600,370849601,1275,1275,1275,1275,0
20231011,182500,370849601,1275,1275,1275,1275,0
20231011,182400,370849601,1275,1275,1275,1275,0
20231011,182300,370849601,1275,1275,1275,1275,0
20231011,182200,370849601,1275,1275,1275,1275,0
20231011,182100,370849601,1275,1275,1275,1275,0
20231011,182000,370849601,1275,1275,1275,1275,0
20231011,181900,370849601,1275,1275,1275,1275,0
20231011,181800,370849601,1275,1275,1275,1275,0
20231011,181700,370849601,1275,1275,1275,1275,0
20231011,181600,370849601,1275,1275,1275,1275,0
20231011,181500,370849601,1275,1275,1275,1275,0
20231011,181400,370849601,1275,1275,1275,1275,0
20231011,181300,370849601,1275,1275,1275,1275,0
20231011,181200,370849601,1275,1275,1275,1275,0
20231011,181100,370849601,1275,1275,1275,1275,0
20231011,181000,370849601,1275,1275,1275,1275,0
20231011,180900,370849601,1275,1275,1275,1275,0
20231011,180800,370849601,1275,1275,1275,1275,0
20231011,180700,370849601,1275,1275,1275,1275,0
20231011,180600,370849601,1275,1275,1275,1275,0
20231011,180500,370849601,1275,1275,1275,1275,0
20231011,180400,370849601,1275,1275,1275,1275,0
20231011,180300,370849601,1275,1275,1275,1275,0
20231011,180200,370849601,1275,1275,1275,1275,0
20231011,180100,370849601,1275,1275,1275,1275,0
20231011,180000,370849601,1275,1275,1275,1275,0
20231011,175900,370849601,1275,1275,1275,1275,2969
20231011,175800,370849601,1275,1275,1275,1275,0
20231011,175700,370849601,1275,1275,1275,1275,0
20231011,175600,370849601,1275,1275,1275,1275,0
20231011,175500,370849601,1275,1275,1275,1275,0
20231011,175400,370849601,1275,1275,1275,1275,0
20231011,175300,370849601,1275,1275,1275,1275,0
20231011,175200,370849601,1275,1275,1275,1275,0
20231011,175100,370849601,1275,1275,1275,1275,0
20231011,175000,370849601,1275,1275,1275,1275,0
20231011,174900,370849601,1275,1275,1275,1275,0
20231011,174800,370849601,1275,1275,1275,1275,0
20231011,174700,370849601,1275,1275,1275,1275,0
20231011,174600,370849601,1275,1275,1275,1275,0
20231011,174500,370849601,1275,1275,1275,1275,0
20231011,174400,370849601,1275,1275,1275,1275,0
20231011,174300,370849601,1275,1275,1275,1275,0
20231011,174200,370849601,1275,1275,1275,1275,0
20231011,174100,370849601,1275,1275,1275,1275,0
20231011,174000,370849601,1275,1275,1275,1275,0
20231011,173900,370849601,1275,1275,1275,1275,0
20231011,173800,370849601,1275,1275,1275,1275,0
20231011,173700,370849601,1275,1275,1275,1275,0
20231011,173600,370849601,1275,1275,1275,1275,0
20231011,173500,370849601,1275,1275,1275,1275,0
20231011,173400,370849601,1275,1275,1275,1275,0
20231011,173300,370849601,1275,1275,1275,1275,0
20231011,173200,370849601,1275,1275,1275,1275,0
20231011,173100,370849601,1275,1275,1275,1275,0
20231011,173000,370849601,1275,1275,1275,1275,0
20231011,172900,370849601,1275,1275,1275,1275,2969
20231011,172800,370849601,1275,1275,1275,1275,0
20231011,172700,370849601,1275,1275,1275,1275,0
20231011,172600,370849601,1275,1275,1275,1275,0
20231011,172500,370849601,1275,1275,1275,1275,0
20231011,172400,370849601,1275,1275,1275,1275,0
20231011,172300,370849601,1275,1275,1275,1275,0
20231011,172200,370849601,1275,1275,1275,1275,0
20231011,172100,370849601,1275,1275,1275,1275,0
20231011,172000,370849601,1275,1275,1275,1275,0
20231011,171900,370849601,1275,1275,1275,1275,0
20231011,171800,370849601,1275,1275,1275,1275,0
20231011,171700,370849601,1275,1275,1275,1275,0
20231011,171600,370849601,1275,1275,1275,1275,0
20231011,171500,370849601,1275,1275,1275,1275,0
20231011,171400,370849601,1275,1275,1275,1275,0
20231011,171300,370849601,1275,1275,1275,1275,0
20231011,171200,370849601,1275,1275,1275,1275,0
20231011,171100,370849601,1275,1275,1275,1275,0
20231011,171000,370849601,1275,1275,1275,1275,0
20231011,170900,370849601,1275,1275,1275,1275,0
20231011,170800,370849601,1275,1275,1275,1275,0
20231011,170700,370849601,1275,1275,1275,1275,0
20231011,170600,370849601,1275,1275,1275,1275,0
20231011,170500,370849601,1275,1275,1275,1275,0
20231011,170400,370849601,1275,1275,1275,1275,0
20231011,170300,370849601,1275,1275,1275,1275,0
20231011,170200,370849601,1275,1275,1275,1275,0
20231011,170100,370849601,1275,1275,1275,1275,0
20231011,170000,370849601,1275,1275,1275,1275,0
20231011,165900,370849601,1275,1275,1275,1275,2969
20231011,165800,370849601,1275,1275,1275,1275,0
20231011,165700,370849601,1275,1275,1275,1275,0
20231011,165600,370849601,1275,1275,1275,1275,0
20231011,165500,370849601,1275,1275,1275,1275,0
20231011,165400,370849601,1275,1275,1275,1275,0
20231011,165300,370849601,1275,1275,1275,1275,0
20231011,165200,370849601,1275,1275,1275,1275,0
20231011,165100,370849601,1275,1275,1275,1275,0
20231011,165000,370849601,1275,1275,1275,1275,0
20231011,164900,370849601,1275,1275,1275,1275,0
20231011,164800,370849601,1275,1275,1275,1275,0
20231011,164700,370849601,1275,1275,1275,1275,0
20231011,164600,370849601,1275,1275,1275,1275,0
20231011,164500,370849601,1275,1275,1275,1275,0
20231011,164400,370849601,1275,1275,1275,1275,0
20231011,164300,370849601,1275,1275,1275,1275,0
20231011,164200,370849601,1275,1275,1275,1275,0
20231011,164100,370849601,1275,1275,1275,1275,0
20231011,164000,370849601,1275,1275,1275,1275,0
20231011,163900,370849601,1275,1275,1275,1275,0
20231011,163800,370849601,1275,1275,1275,1275,0
20231011,163700,370849601,1275,1275,1275,1275,0
20231011,163600,370849601,1275,1275,1275,1275,0
20231011,163500,370849601,1275,1275,1275,1275,0
20231011,163400,370849601,1275,1275,1275,1275,0
20231011,163300,370849601,1275,1275,1275,1275,0
20231011,163200,370849601,1275,1275,1275,1275,0
20231011,163100,370849601,1275,1275,1275,1275,0
20231011,163000,370849601,1275,1275,1275,1275,0
20231011,162900,370849601,1275,1275,1275,1275,2969
20231011,162800,370849601,1275,1275,1275,1275,0
20231011,162700,370849601,1275,1275,1275,1275,0
20231011,162600,370849601,1275,1275,1275,1275,0
20231011,162500,370849601,1275,1275,1275,1275,0
20231011,162400,370849601,1275,1275,1275,1275,0
20231011,162300,370849601,1275,1275,1275,1275,0
20231011,162200,370849601,1275,1275,1275,1275,0
20231011,162100,370849601,1275,1275,1275,1275,0
20231011,162000,370849601,1275,1275,1275,1275,0
20231011,161900,370849601,1275,1275,1275,1275,0
20231011,161800,370849601,1275,1275,1275,1275,0
20231011,161700,370849601,1275,1275,1275,1275,0
20231011,161600,370849601,1275,1275,1275,1275,0
20231011,161500,370849601,1275,1275,1275,1275,0
20231011,161400,370849601,1275,1275,1275,1275,0
20231011,161300,370849601,1275,1275,1275,1275,0
20231011,161200,370849601,1275,1275,1275,1275,0
20231011,161100,370849601,1275,1275,1275,1275,0
20231011,161000,370849601,1275,1275,1275,1275,0
20231011,160900,370849601,1275,1275,1275,1275,0
20231011,160800,370849601,1275,1275,1275,1275,0
20231011,160700,370849601,1275,1275,1275,1275,0
20231011,160600,370849601,1275,1275,1275,1275,0
20231011,160500,370849601,1275,1275,1275,1275,0
20231011,160400,370849601,1275,1275,1275,1275,0
20231011,160300,370849601,1275,1275,1275,1275,0
20231011,160200,370849601,1275,1275,1275,1275,0
20231011,160100,370849601,1275,1275,1275,1275,0
20231011,160000,370849601,1275,1275,1275,1275,0
20231011,155900,370849601,1275,1275,1275,1275,2969
20231011,155800,370849601,1275,1275,1275,1275,0
20231011,155700,370849601,1275,1275,1275,1275,0
20231011,155600,370849601,1275,1275,1275,1275,0
20231011,155500,370849601,1275,1275,1275,1275,0
20231011,155400,370849601,1275,1275,1275,1275,0
20231011,155300,370849601,1275,1275,1275,1275,0
20231011,155200,370849601,1275,1275,1275,1275,0
20231011,155100,370849601,1275,1275,1275,1275,0
20231011,155000,370849601,1275,1275,1275,1275,0
20231011,154900,370849601,1275,1275,1275,1275,0
20231011,154800,370849601,1275,1275,1275,1275,0
20231011,154700,370849601,1275,1275,1275,1275,0
20231011,154600,370849601,1275,1275,1275,1275,0
20231011,154500,370849601,1275,1275,1275,1275,0
20231011,154400,370849601,1275,1275,1275,1275,0
20231011,154300,370849601,1275,1275,1275,1275,0
20231011,154200,370849601,1275,1275,1275,1275,0
20231011,154100,370849601,1275,1275,1275,1275,0
20231011,154000,370849601,1275,1275,1275,1275,0
20231011,153900,370849601,1275,1275,1275,1275,0
20231011,153800,370849601,1275,1275,1275,1275,0
20231011,153700,370849601,1275,1275,1275,1275,0
20231011,153600,370849601,1275,1275,1275,1275,0
20231011,153500,370849601,1275,1275,1275,1275,0
20231011,153400,370849601,1275,1275,1275,1275,0
20231011,153300,370849601,1275,1275,1275,1275,0
20231011,153200,370849601,1275,1275,1275,1275,0
20231011,153100,370849601,1275,1275,1275,1275,0
20231011,153000,370849601,1275,1275,1275,1275,2969
20231011,152900,367064126,1275,1275,1275,1275,0
20231011,152800,367064126,1275,1275,1275,1275,0
20231011,152700,367064126,1275,1275,1275,1275,0
20231011,152600,367064126,1275,1275,1275,1275,0
20231011,152500,367064126,1275,1275,1275,1275,0
20231011,152400,367064126,1275,1275,1275,1275,0
20231011,152300,367064126,1275,1275,1275,1275,0
20231011,152200,367064126,1275,1275,1275,1275,0
20231011,152100,367064126,1275,1275,1275,1275,0
20231011,152000,367064126,1275,1275,1275,1275,0
20231011,151900,367064126,1275,1272,1279,1272,59
20231011,151800,366989022,1279,1272,1279,1272,73
20231011,151700,366896159,1279,1279,1279,1279,266
20231011,151600,366555945,1272,1272,1272,1272,130
20231011,151500,366390585,1281,1281,1281,1281,1
20231011,151400,366389304,1277,1275,1277,1271,690
20231011,151300,365511498,1275,1275,1275,1275,0
20231011,151200,365511498,1275,1274,1275,1274,873
20231011,151100,364399085,1275,1276,1276,1275,1244
20231011,151000,362812825,1277,1279,1279,1277,2406
20231011,150900,359737699,1279,1281,1281,1279,360
20231011,150800,359277257,1279,1279,1279,1279,104
20231011,150700,359144241,1278,1278,1278,1278,537
20231011,150600,358457955,1279,1279,1279,1279,8
20231011,150500,358447723,1279,1279,1279,1279,0
20231011,150400,358447723,1279,1279,1279,1279,200
20231011,150300,358191923,1280,1280,1280,1280,0
20231011,150200,358191923,1280,1280,1280,1280,210
20231011,150100,357923123,1280,1282,1282,1280,2702
20231011,150000,354463305,1281,1281,1281,1281,0
20231011,145900,354463305,1281,1281,1281,1281,112
20231011,145800,354319833,1282,1282,1282,1282,968
20231011,145700,353078857,1282,1282,1282,1282,0
20231011,145600,353078857,1282,1282,1282,1282,0
20231011,145500,353078857,1282,1282,1282,1282,1
20231011,145400,353077575,1282,1282,1282,1282,1
20231011,145300,353076293,1282,1282,1282,1282,0
20231011,145200,353076293,1282,1282,1282,1282,2
20231011,145100,353073729,1282,1282,1282,1282,11
20231011,145000,353059627,1281,1280,1281,1278,1151
20231011,144900,351586050,1280,1280,1280,1280,22
20231011,144800,351557890,1280,1279,1280,1278,300
20231011,144700,351174238,1279,1279,1279,1279,0
20231011,144600,351174238,1279,1279,1279,1279,1
20231011,144500,351172959,1279,1279,1279,1279,131
20231011,144400,351005410,1280,1280,1280,1280,18
20231011,144300,350982370,1279,1279,1279,1279,0
20231011,144200,350982370,1279,1280,1280,1279,210
20231011,144100,350713720,1280,1280,1280,1280,279
20231011,144000,350356600,1280,1280,1280,1280,0
20231011,143900,350356600,1280,1280,1280,1280,0
20231011,143800,350356600,1280,1280,1280,1280,58
20231011,143700,350282360,1281,1281,1281,1281,1344
20231011,143600,348560696,1282,1281,1282,1281,300
20231011,143500,348176395,1281,1281,1281,1281,10
20231011,143400,348163585,1282,1282,1282,1282,1
20231011,143300,348162303,1281,1281,1281,1281,924
20231011,143200,346978659,1281,1281,1281,1281,2200
20231011,143100,344160459,1281,1282,1282,1281,1846
20231011,143000,341795543,1282,1282,1282,1282,200
20231011,142900,341539143,1282,1282,1282,1282,10
20231011,142800,341526323,1281,1281,1281,1281,1
20231011,142700,341525042,1282,1282,1282,1282,2100
20231011,142600,338832842,1281,1281,1281,1281,150
20231011,142500,338640692,1282,1282,1282,1282,25
20231011,142400,338608642,1281,1281,1281,1281,358
20231011,142300,338150044,1282,1282,1282,1282,6
20231011,142200,338142352,1282,1282,1282,1281,144
20231011,142100,337957884,1282,1282,1282,1282,4
20231011,142000,337952756,1282,1282,1282,1281,275
20231011,141900,337600279,1282,1282,1282,1282,0
20231011,141800,337600279,1282,1282,1282,1282,3
20231011,141700,337596433,1281,1282,1282,1281,151
20231011,141600,337403001,1281,1282,1282,1281,5606
20231011,141500,330221711,1281,1281,1282,1281,5862
20231011,141400,322709097,1280,1282,1282,1280,2111
20231011,141300,320006729,1282,1282,1282,1282,6
20231011,141200,319999037,1281,1284,1284,1281,5326
20231011,141100,313170309,1284,1284,1284,1284,2
20231011,141000,313167741,1284,1284,1284,1284,0
20231011,140900,313167741,1284,1284,1284,1284,153
20231011,140800,312971289,1285,1285,1285,1285,22
20231011,140700,312943019,1284,1284,1284,1284,0
20231011,140600,312943019,1284,1284,1284,1284,0
20231011,140500,312943019,1284,1284,1284,1284,0
20231011,140400,312943019,1284,1284,1284,1284,125
20231011,140300,312782519,1286,1286,1286,1286,1
20231011,140200,312781233,1283,1283,1283,1283,0
20231011,140100,312781233,1283,1283,1283,1283,0
20231011,140000,312781233,1283,1284,1284,1283,138
20231011,135900,312604174,1282,1284,1284,1282,500
20231011,135800,311962532,1284,1284,1284,1284,0
20231011,135700,311962532,1284,1284,1284,1284,0
20231011,135600,311962532,1284,1284,1284,1284,0
20231011,135500,311962532,1284,1284,1284,1284,143
20231011,135400,311778920,1284,1285,1285,1284,45
20231011,135300,311721107,1286,1286,1286,1286,3
20231011,135200,311717249,1286,1286,1286,1286,0
20231011,135100,311717249,1286,1286,1286,1286,1
20231011,135000,311715963,1286,1285,1286,1285,59
20231011,134900,311640147,1286,1286,1286,1285,587
20231011,134800,310885791,1286,1287,1287,1285,2258
20231011,134700,307982033,1288,1288,1288,1288,2
20231011,134600,307979457,1288,1288,1288,1288,84
20231011,134500,307871265,1288,1288,1288,1288,0
20231011,134400,307871265,1288,1288,1288,1288,145
20231011,134300,307684505,1288,1288,1289,1288,83
20231011,134200,307577571,1289,1289,1289,1289,0
20231011,134100,307577571,1289,1289,1289,1289,1
20231011,134000,307576282,1288,1288,1288,1288,132
20231011,133900,307406266,1288,1288,1288,1288,0
20231011,133800,307406266,1288,1288,1288,1288,0
20231011,133700,307406266,1288,1288,1288,1288,0
20231011,133600,307406266,1288,1288,1288,1288,0
20231011,133500,307406266,1288,1289,1289,1288,92
20231011,133400,307287682,1288,1288,1288,1288,1
20231011,133300,307286394,1289,1289,1289,1289,0
20231011,133200,307286394,1289,1289,1289,1289,513
20231011,133100,306625137,1289,1288,1289,1288,1197
20231011,133000,305082451,1287,1287,1287,1287,141
20231011,132900,304900984,1289,1289,1289,1289,1
20231011,132800,304899695,1287,1287,1287,1287,80
20231011,132700,304796735,1289,1289,1289,1287,102
20231011,132600,304665457,1287,1287,1287,1287,0
20231011,132500,304665457,1287,1288,1288,1287,149
20231011,132400,304473679,1289,1289,1289,1289,0
20231011,132300,304473679,1289,1289,1289,1289,0
20231011,132200,304473679,1289,1289,1289,1289,0
20231011,132100,304473679,1289,1289,1289,1289,774
20231011,132000,303475993,1288,1288,1288,1288,134
20231011,131900,303303401,1289,1289,1289,1289,0
20231011,131800,303303401,1289,1289,1289,1289,96
20231011,131700,303179657,1288,1288,1288,1288,0
20231011,131600,303179657,1288,1288,1288,1288,2
20231011,131500,303177081,1288,1289,1289,1288,232
20231011,131400,302878169,1289,1289,1289,1289,160
20231011,131300,302671929,1289,1289,1289,1289,507
20231011,131200,302018406,1289,1289,1289,1289,1
20231011,131100,302017117,1289,1288,1289,1288,177
20231011,131000,301789097,1289,1289,1289,1289,110
20231011,130900,301647307,1289,1289,1289,1289,2314
20231011,130800,298664561,1289,1289,1289,1289,0
20231011,130700,298664561,1289,1289,1289,1289,0
20231011,130600,298664561,1289,1288,1289,1288,389
20231011,130500,298163283,1289,1289,1289,1289,16
20231011,130400,298142659,1289,1289,1289,1289,0
20231011,130300,298142659,1289,1289,1289,1289,1
20231011,130200,298141370,1290,1290,1290,1290,200
20231011,130100,297883370,1290,1290,1290,1290,2
20231011,130000,297880790,1289,1290,1290,1289,137
20231011,125900,297704195,1289,1289,1289,1289,20
20231011,125800,297678415,1289,1289,1289,1289,77
20231011,125700,297579162,1289,1289,1289,1289,1
20231011,125600,297577873,1288,1290,1290,1288,1091
20231011,125500,296170703,1290,1289,1290,1289,209
20231011,125400,295901251,1287,1289,1289,1287,416
20231011,125300,295365227,1289,1287,1289,1286,51
20231011,125200,295299598,1287,1288,1288,1286,2862
20231011,125100,291616233,1289,1290,1290,1289,16
20231011,125000,291595607,1289,1289,1289,1289,0
20231011,124900,291595607,1289,1293,1293,1289,4004
20231011,124800,286424083,1293,1293,1293,1293,0
20231011,124700,286424083,1293,1293,1293,1293,0
20231011,124600,286424083,1293,1293,1293,1293,142
20231011,124500,286240477,1294,1294,1294,1294,0
20231011,124400,286240477,1294,1294,1294,1294,0
20231011,124300,286240477,1294,1294,1294,1294,1
20231011,124200,286239183,1293,1293,1293,1293,124
20231011,124100,286078851,1293,1293,1293,1293,0
20231011,124000,286078851,1293,1293,1293,1293,3
20231011,123900,286074972,1294,1294,1294,1294,0
20231011,123800,286074972,1294,1294,1294,1294,0
20231011,123700,286074972,1294,1293,1294,1292,140
20231011,123600,285894088,1293,1293,1293,1293,54
20231011,123500,285824266,1293,1293,1293,1293,10
20231011,123400,285811336,1294,1294,1294,1294,0
20231011,123300,285811336,1294,1294,1294,1294,0
20231011,123200,285811336,1294,1294,1294,1294,0
20231011,123100,285811336,1294,1294,1294,1294,23
20231011,123000,285781574,1294,1294,1294,1294,1
20231011,122900,285780280,1293,1294,1294,1293,217
20231011,122800,285499507,1293,1293,1293,1292,407
20231011,122700,284973260,1293,1292,1293,1292,374
20231011,122600,284489680,1292,1292,1292,1292,708
20231011,122500,283574944,1292,1292,1292,1292,1
20231011,122400,283573652,1292,1292,1292,1292,0
20231011,122300,283573652,1292,1292,1292,1292,1
20231011,122200,283572360,1292,1292,1292,1292,69
20231011,122100,283483212,1292,1292,1292,1292,0
20231011,122000,283483212,1292,1292,1292,1292,0
20231011,121900,283483212,1292,1292,1292,1292,0
20231011,121800,283483212,1292,1292,1292,1292,1
20231011,121700,283481920,1291,1289,1291,1289,1386
20231011,121600,281694578,1290,1290,1290,1290,369
20231011,121500,281218568,1290,1290,1290,1290,1
20231011,121400,281217278,1289,1289,1289,1289,0
20231011,121300,281217278,1289,1289,1289,1289,0
20231011,121200,281217278,1289,1290,1290,1289,344
20231011,121100,280773654,1290,1290,1290,1290,34
20231011,121000,280729794,1290,1290,1290,1290,0
20231011,120900,280729794,1290,1290,1290,1290,2
20231011,120800,280727214,1288,1291,1291,1288,1100
20231011,120700,279308829,1291,1291,1291,1291,1
20231011,120600,279307538,1291,1292,1292,1291,135
20231011,120500,279133245,1292,1292,1292,1292,0
20231011,120400,279133245,1292,1292,1292,1292,0
20231011,120300,279133245,1292,1292,1292,1292,0
20231011,120200,279133245,1292,1292,1292,1292,116
20231011,120100,278983373,1292,1292,1292,1292,0
20231011,120000,278983373,1292,1292,1292,1292,0
20231011,115900,278983373,1292,1292,1292,1292,0
20231011,115800,278983373,1292,1292,1292,1292,0
20231011,115700,278983373,1292,1292,1292,1292,0
20231011,115600,278983373,1292,1292,1292,1292,0
20231011,115500,278983373,1292,1292,1292,1292,0
20231011,115400,278983373,1292,1293,1293,1292,762
20231011,115300,277998788,1292,1294,1294,1292,229
20231011,115200,277702720,1294,1294,1294,1294,33
20231011,115100,277660018,1294,1294,1294,1294,0
20231011,115000,277660018,1294,1293,1294,1292,131
20231011,114900,277490627,1295,1295,1295,1295,0
20231011,114800,277490627,1295,1295,1295,1295,0
20231011,114700,277490627,1295,1295,1295,1295,0
20231011,114600,277490627,1295,1295,1295,1295,0
20231011,114500,277490627,1295,1295,1295,1295,1130
20231011,114400,276027277,1291,1295,1295,1288,1541
20231011,114300,274034647,1297,1297,1297,1297,0
20231011,114200,274034647,1297,1297,1297,1297,0
20231011,114100,274034647,1297,1297,1297,1297,0
20231011,114000,274034647,1297,1295,1297,1290,4362
20231011,113900,268403213,1297,1294,1297,1293,207
20231011,113800,268135511,1297,1296,1297,1296,489
20231011,113700,267501475,1295,1295,1295,1295,0
20231011,113600,267501475,1295,1294,1295,1294,876
20231011,113500,266367930,1293,1294,1294,1293,130
20231011,113400,266199839,1293,1293,1293,1293,50
20231011,113300,266135189,1294,1294,1294,1294,1
20231011,113200,266133895,1294,1294,1294,1294,1
20231011,113100,266132601,1293,1293,1293,1293,139
20231011,113000,265952874,1294,1294,1294,1294,10
20231011,112900,265939934,1294,1294,1294,1294,0
20231011,112800,265939934,1294,1294,1294,1294,0
20231011,112700,265939934,1294,1294,1294,1294,12
20231011,112600,265924406,1293,1293,1293,1293,688
20231011,112500,265034822,1293,1293,1293,1293,0
20231011,112400,265034822,1293,1293,1293,1293,28
20231011,112300,264998618,1290,1290,1290,1290,297
20231011,112200,264615488,1293,1293,1293,1293,10
20231011,112100,264602558,1290,1290,1290,1290,0
20231011,112000,264602558,1290,1290,1290,1290,663
20231011,111900,263747288,1293,1293,1293,1293,0
20231011,111800,263747288,1293,1293,1293,1293,38
20231011,111700,263698154,1293,1293,1293,1290,155
20231011,111600,263498168,1293,1293,1293,1293,0
20231011,111500,263498168,1293,1293,1293,1293,54
20231011,111400,263428346,1293,1293,1293,1293,74
20231011,111300,263332664,1293,1293,1293,1293,30
20231011,111200,263293874,1290,1294,1294,1287,2225
20231011,111100,260423530,1294,1294,1294,1294,23
20231011,111000,260393768,1294,1294,1294,1293,76
20231011,110900,260295494,1294,1293,1294,1293,1633
20231011,110800,258183640,1293,1293,1293,1292,146
20231011,110700,257994996,1293,1293,1293,1293,6
20231011,110600,257987238,1293,1293,1293,1293,3
20231011,110500,257983359,1294,1294,1294,1294,1
20231011,110400,257982065,1294,1294,1294,1294,1000
20231011,110300,256688065,1294,1294,1294,1294,1
20231011,110200,256686771,1294,1294,1294,1294,313
20231011,110100,256281749,1297,1295,1297,1294,3086
20231011,110000,252288059,1295,1295,1295,1295,130
20231011,105900,252119709,1295,1295,1295,1295,39
20231011,105800,252069204,1294,1294,1294,1294,63
20231011,105700,251987682,1299,1299,1299,1299,15
20231011,105600,251968197,1299,1297,1299,1297,608
20231011,105500,251179541,1299,1288,1300,1288,12487
20231011,105400,234999299,1288,1288,1288,1288,0
20231011,105300,234999299,1288,1288,1288,1288,0
20231011,105200,234999299,1288,1288,1288,1288,0
20231011,105100,234999299,1288,1288,1288,1288,126
20231011,105000,234837011,1287,1290,1290,1287,1170
20231011,104900,233330838,1290,1291,1291,1290,864
20231011,104800,232215417,1291,1291,1291,1291,0
20231011,104700,232215417,1291,1291,1291,1291,0
20231011,104600,232215417,1291,1291,1291,1291,143
20231011,104500,232030804,1292,1292,1292,1292,0
20231011,104400,232030804,1292,1292,1292,1292,0
20231011,104300,232030804,1292,1292,1292,1292,0
20231011,104200,232030804,1292,1292,1292,1292,1
20231011,104100,232029512,1291,1291,1291,1291,0
20231011,104000,232029512,1291,1291,1291,1291,80
20231011,103900,231926232,1291,1291,1291,1291,12
20231011,103800,231910740,1292,1292,1292,1292,170
20231011,103700,231691100,1292,1290,1292,1290,4438
20231011,103600,225965550,1289,1290,1290,1288,301
20231011,103500,225577795,1289,1290,1290,1289,156
20231011,103400,225376701,1290,1289,1290,1289,529
20231011,103300,224694668,1289,1290,1290,1289,26
20231011,103200,224661136,1290,1288,1290,1288,1643
20231011,103100,222543164,1288,1290,1290,1288,1042
20231011,103000,221201066,1288,1289,1289,1288,100
20231011,102900,221072229,1289,1289,1289,1289,1
20231011,102800,221070940,1290,1290,1290,1289,37
20231011,102700,221023213,1290,1290,1290,1290,80
20231011,102600,220920013,1290,1292,1292,1290,1535
20231011,102500,218939402,1292,1290,1292,1290,431
20231011,102400,218383410,1290,1290,1290,1290,13
20231011,102300,218366640,1290,1290,1290,1289,807
20231011,102200,217326356,1293,1293,1293,1293,0
20231011,102100,217326356,1293,1289,1293,1289,1500
20231011,102000,215389472,1289,1286,1289,1286,452
20231011,101900,214807695,1286,1286,1286,1286,135
20231011,101800,214634085,1288,1288,1288,1288,12
20231011,101700,214618629,1288,1288,1288,1288,0
20231011,101600,214618629,1288,1289,1289,1288,734
20231011,101500,213672547,1291,1291,1291,1291,0
20231011,101400,213672547,1291,1290,1291,1290,513
20231011,101300,213010776,1290,1290,1290,1290,100
20231011,101200,212881776,1290,1290,1290,1290,141
20231011,101100,212699886,1290,1290,1290,1290,0
20231011,101000,212699886,1290,1288,1290,1288,11
20231011,100900,212685716,1288,1288,1288,1285,1455
20231011,100800,210812103,1288,1288,1288,1288,0
20231011,100700,210812103,1288,1288,1288,1286,301
20231011,100600,210424887,1288,1288,1288,1288,5
20231011,100500,210418447,1288,1288,1288,1288,101
20231011,100400,210288359,1288,1288,1288,1288,25
20231011,100300,210256159,1288,1288,1288,1288,0
20231011,100200,210256159,1288,1288,1288,1288,70
20231011,100100,210165999,1288,1291,1291,1288,325
20231011,100000,209747381,1291,1287,1291,1286,472
20231011,095900,209139492,1288,1289,1290,1288,163
20231011,095800,208929446,1289,1289,1289,1289,10
20231011,095700,208916556,1291,1291,1291,1291,0
20231011,095600,208916556,1291,1291,1291,1291,4
20231011,095500,208911392,1291,1284,1291,1284,502
20231011,095400,208265180,1284,1289,1289,1284,1341
20231011,095300,206540027,1290,1290,1291,1290,709
20231011,095200,205625315,1290,1290,1290,1290,3
20231011,095100,205621445,1290,1290,1290,1289,21
20231011,095000,205594373,1290,1290,1290,1290,53
20231011,094900,205526003,1290,1290,1290,1290,41
20231011,094800,205473113,1290,1290,1290,1290,47
20231011,094700,205412483,1290,1290,1290,1290,109
20231011,094600,205271873,1290,1290,1290,1290,88
20231011,094500,205158353,1292,1294,1294,1292,1690
20231011,094400,202974799,1295,1295,1295,1295,142
20231011,094300,202790909,1295,1295,1295,1295,900
20231011,094200,201625409,1295,1295,1295,1295,207
20231011,094100,201357344,1295,1295,1295,1295,13
20231011,094000,201340509,1293,1299,1299,1293,623
20231011,093900,200532650,1299,1299,1299,1299,44
20231011,093800,200475494,1299,1297,1299,1297,81
20231011,093700,200370435,1299,1296,1299,1296,588
20231011,093600,199608106,1295,1296,1296,1295,14
20231011,093500,199589972,1296,1300,1300,1296,2629
20231011,093400,196175394,1304,1301,1304,1301,585
20231011,093300,195414114,1301,1299,1304,1299,14228
20231011,093200,176914917,1298,1299,1299,1298,523
20231011,093100,176236054,1299,1299,1299,1295,12
20231011,093000,176220486,1299,1299,1299,1298,2475
20231011,092900,173007032,1300,1299,1300,1299,1638
20231011,092800,170879207,1299,1298,1300,1296,948
20231011,092700,169648398,1298,1298,1300,1298,4696
20231011,092600,163545234,1298,1299,1299,1298,1618
20231011,092500,161443944,1294,1290,1298,1287,15840
20231011,092400,140989275,1287,1286,1287,1285,750
20231011,092300,140024299,1287,1288,1289,1287,1867
20231011,092200,137619636,1290,1290,1290,1289,404
20231011,092100,137098575,1290,1291,1291,1289,349
20231011,092000,136648365,1291,1292,1292,1290,2709
20231011,091900,133149380,1292,1291,1292,1291,1300
20231011,091800,131470389,1291,1290,1291,1290,1471
20231011,091700,129572531,1284,1286,1290,1283,3818
20231011,091600,124670019,1292,1293,1294,1290,4326
20231011,091500,119080519,1292,1287,1293,1287,6695
20231011,091400,110454914,1287,1283,1287,1283,2666
20231011,091300,107028013,1287,1283,1287,1281,852
20231011,091200,105934532,1283,1273,1283,1273,24173
20231011,091100,75082806,1273,1270,1273,1270,3511
20231011,091000,70623776,1270,1273,1275,1270,866
20231011,090900,69523362,1275,1275,1275,1275,443
20231011,090800,68958537,1275,1274,1275,1274,1114
20231011,090700,67539205,1274,1276,1276,1273,2915
20231011,090600,63827854,1277,1278,1278,1277,574
20231011,090500,63094824,1278,1276,1278,1276,2186
20231011,090400,60305486,1276,1273,1277,1273,10960
20231011,090300,46333546,1276,1274,1276,1273,1097
20231011,090200,44936124,1274,1277,1279,1274,2575
20231011,090100,41652403,1279,1270,1283,1270,8133
20231011,090000,31273463,1270,1249,1275,1248,25019